Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker


   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 21/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 12.55 12.55 12.55 12.55 12.55 0.00 214 0.03 4 -3.34 21.65 12.00
533146 D-Link B 2.00 98.00 98.90 100.00 97.40 98.15 0.15 13898 13.69 508 11.95 136.05 51.00
500096 Dabur (I) A1 1.00 528.05 530.00 532.50 508.00 515.80 -2.32 147494 769.78 4648 64.07 535.00 385.05
526821 Dai-Ichi Kar X 10.00 265.20 268.80 278.45 263.45 272.75 2.85 1577 4.29 49 -8.58 361.00 155.75
530825 Daikaffil Ch XT 10.00 29.25 29.90 29.90 29.75 29.75 1.71 684 0.20 12 7.47 44.85 15.05
501148 Dalal St Inv XT 10.00 205.00 209.10 209.10 201.00 209.00 1.95 30 0.06 8 -167.20 358.95 152.00
500097 Dalmia B.Sug B 2.00 130.95 132.00 132.00 129.65 130.15 -0.61 3961 5.18 159 3.98 156.00 40.30
542216 Dalmia Bhart A1 2.00 814.95 825.20 825.60 801.00 814.20 -0.09 4148 33.76 536 67.91 918.00 406.00
521220 Damodar Inds B 5.00 23.00 24.25 24.25 22.90 23.15 0.65 5534 1.27 8 -3.97 34.50 13.65
532329 Danlaw Tech. XT 10.00 79.85 76.00 79.00 76.00 79.00 -1.06 268 0.21 9 -4.86 95.00 22.70
539770 Darjeel.Rope X 10.00 4.52 4.74 4.74 4.30 4.30 -4.87 3132 0.14 15 -14.33 106.00 3.45
539884 Darshan Orna B 10.00 17.94 18.50 18.83 18.20 18.80 4.79 1193 0.22 17 -10.99 60.30 8.16
532528 Datamatics B 5.00 70.85 71.70 71.95 69.80 71.05 0.28 6323 4.48 168 7.13 89.75 28.10
533151 DB Corp. A1 10.00 75.80 79.95 79.95 74.45 75.15 -0.86 27283 20.81 811 9.88 162.40 59.00
533160 DB Realty B 10.00 7.33 7.35 7.52 6.89 7.05 -3.82 76940 5.51 227 -0.36 12.50 3.61
532772 DCB Bank A1 10.00 79.95 80.75 82.50 79.60 80.65 0.88 142293 115.72 1232 7.45 204.55 58.10
502820 DCM B 10.00 17.45 17.55 17.55 17.00 17.20 -1.43 710 0.12 16 -2.09 26.85 13.01
511611 DCM Financia T 10.00 1.22 1.16 1.16 1.16 1.16 -4.92 500 0.01 1 23.20 1.54 0.56
542729 DCM Nouvelle B 10.00 23.80 22.55 25.55 22.55 23.55 -1.05 16536 3.93 94 -14.72 38.40 20.35
523369 DCM Shr.Ind X 10.00 168.00 172.00 172.00 164.00 169.65 0.98 9466 16.03 138 3.51 196.00 83.95
523367 DCM Shriram A1 2.00 337.40 339.80 347.70 322.95 333.40 -1.19 6793 22.88 803 9.38 431.10 175.80
500117 DCW B 2.00 14.65 14.80 15.20 14.70 15.15 3.41 58241 8.66 183 -10.67 18.10 6.97
590031 De Nora (I) B 10.00 211.75 213.10 213.10 206.85 210.20 -0.73 351 0.74 30 11.89 265.00 112.20
502137 Deccan Cem. B 5.00 283.65 286.95 295.70 285.00 290.10 2.27 18302 53.43 1136 6.83 370.00 146.60
512068 Deccan Gold X 1.00 14.00 13.91 14.08 13.80 13.93 -0.50 19814 2.77 74 -48.03 30.70 10.80
542248 Deccan Healt M 10.00 35.70 36.00 36.00 34.50 34.85 -2.38 26400 9.38 18 -- 89.25 19.05
524752 Decipher Lab X 10.00 23.00 21.35 23.60 21.35 22.00 -4.35 10317 2.26 20 18.33 34.15 17.95
532760 Deep Energy B 10.00 61.95 61.50 63.40 61.50 62.50 0.89 4049 2.54 182 5.26 130.00 42.75
500645 Deepak Fert. A1 10.00 144.25 142.60 145.70 140.30 142.15 -1.46 37991 54.53 887 7.39 186.98 55.26
506401 Deepak Nitr. A1 2.00 708.90 712.00 724.90 705.40 720.50 1.64 87587 627.51 6312 16.99 888.00 310.00
514030 Deepak Spinn X 10.00 67.95 65.00 67.95 65.00 65.50 -3.61 642 0.42 8 7.27 92.00 53.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532848 Delta Corp A1 1.00 114.15 114.50 114.95 109.30 112.60 -1.36 215375 241.03 3093 26.13 224.75 54.00
504286 Delta Mfg. B 10.00 18.05 18.55 19.45 18.55 18.55 2.77 774 0.15 4 -1.29 45.00 17.00
504240 Delton Cable X 10.00 31.90 32.50 32.55 29.50 30.35 -4.86 546 0.17 16 4.50 50.65 14.27
533137 Den Networks B 10.00 72.60 73.15 74.65 72.35 73.25 0.90 20687 15.12 381 25.09 115.05 25.85
537536 Denis Chem L X 10.00 49.15 48.20 51.40 48.20 48.65 -1.02 1492 0.75 19 24.70 59.35 17.10
539197 Devhari Exp. X 1.00 3.67 3.49 3.49 3.49 3.49 -4.90 1237 0.04 9 116.33 5.30 2.60
511072 Dewan H.Fin. A1 10.00 15.25 16.77 16.77 16.77 16.77 9.97 832071 139.54 989 -0.04 26.90 8.40
519588 DFM Foods B 2.00 333.70 340.95 341.00 325.00 326.25 -2.23 5594 18.56 529 66.18 390.00 150.00
538715 Dhabriya Pol B 10.00 33.45 32.00 32.95 30.05 32.95 -1.49 502 0.16 5 15.18 59.50 24.05
500119 Dhampur Sugr B 10.00 148.40 149.00 149.00 145.00 146.50 -1.28 30644 44.82 711 4.57 246.00 65.80
531923 Dhampure Sp. X 10.00 16.38 15.60 17.00 15.60 17.00 3.79 2786 0.46 10 -53.13 19.07 9.36
521216 Dhan.Roto Sp X 10.00 18.35 17.50 19.90 17.50 18.75 2.18 4 0.00 4 5.80 25.25 9.76
531198 Dhanada Corp XT 1.00 2.25 2.36 2.36 2.25 2.36 4.89 9201 0.22 14 -3.52 5.05 0.80
532180 Dhanlaxmi Bk B 10.00 12.19 12.15 12.30 11.95 12.09 -0.82 50069 6.06 169 5.87 18.30 7.42
507717 Dhanuka Agri B 2.00 693.95 704.30 729.60 700.55 721.50 3.97 16452 117.68 2301 19.25 935.00 261.00
540268 Dhanvarsha F XT 10.00 253.80 261.50 261.50 241.50 242.00 -4.65 4290 10.36 29 91.67 316.00 56.30
506405 Dharamsi Mor XT 10.00 136.10 139.90 141.50 135.15 139.70 2.65 3743 5.23 33 11.80 178.00 52.05
501945 Dhenu Buildc X 1.00 1.79 1.76 1.76 1.76 1.76 -1.68 40 0.00 1 -3.09 2.10 1.76
526971 Dhoot I.Fin. X 10.00 25.00 24.00 26.25 24.00 26.25 5.00 4318 1.13 19 -3.91 33.95 11.00
531306 DHP India X 10.00 345.05 339.25 369.80 339.25 362.20 4.97 618 2.20 16 16.03 511.40 221.05
533336 Dhunseri Inv B 10.00 219.20 218.00 225.00 215.00 223.85 2.12 263 0.58 44 17.85 298.85 108.00
538902 Dhunseri Tea B 10.00 242.85 238.55 246.00 238.55 245.95 1.28 258 0.63 24 2.17 278.00 90.10
523736 Dhunseri Ven T 10.00 54.45 55.00 56.70 54.55 55.50 1.93 1410 0.78 11 -3.19 79.95 42.55
500120 Diamines&Chm X 10.00 417.45 416.70 427.00 410.35 417.25 -0.05 10903 45.70 274 16.24 562.45 106.60
522163 Diamond Powe Z 10.00 0.58 0.56 0.56 0.56 0.56 -3.45 3050 0.02 3 -0.04 1.12 0.42
530959 Diana Tea Co XT 5.00 10.11 9.87 10.10 9.86 10.10 -0.10 525 0.05 3 -505.00 15.13 5.13
500089 DIC India B 10.00 368.20 372.30 388.85 365.10 374.65 1.75 399 1.50 64 4.04 450.00 242.00
542685 Digicontent T 2.00 11.49 12.06 12.06 12.06 12.06 4.96 4188 0.51 15 -1.41 15.03 3.55
517214 Digispice Tc B 3.00 7.35 7.00 7.00 6.99 6.99 -4.90 1138 0.08 29 -3.31 10.56 3.30
539979 Digjam Z 10.00 3.00 3.09 3.10 2.94 3.04 1.33 21474 0.66 17 -0.65 4.96 0.77
531153 Diligent Ind X 5.00 3.64 3.82 3.82 3.82 3.82 4.95 286 0.01 5 23.88 6.60 3.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540789 Diligent Med B 1.00 0.40 0.40 0.40 0.40 0.40 0.00 150 0.00 2 -0.07 0.76 0.30
540047 Dilip Build. A1 10.00 325.10 332.85 337.50 328.35 334.60 2.92 9637 32.06 817 14.87 473.80 193.40
500068 Disa India X 10.00 3519.75 3563.00 3564.00 3495.00 3496.00 -0.67 43 1.51 22 23.88 5605.00 2700.00
532839 Dish TV A1 1.00 12.65 12.76 12.77 12.34 12.40 -1.98 442241 55.36 914 -1.49 19.38 3.93
540701 Dishman Carb A1 2.00 159.15 160.10 163.00 157.05 157.70 -0.91 30760 49.17 608 13.71 216.65 46.45
532488 Divi's Lab A1 2.00 3086.95 3090.20 3123.00 3015.00 3076.05 -0.35 40435 1247.57 3607 51.16 3388.00 1627.15
538432 Divinus Fab. XT 10.00 33.25 34.80 34.80 31.60 31.60 -4.96 2000 0.64 6 175.56 41.00 25.40
526315 Divya.Granit X 10.00 38.10 38.50 39.50 38.15 38.55 1.18 586 0.23 8 5.71 77.00 19.39
540699 Dixon Tech A1 10.00 9563.40 9582.00 9682.65 9268.45 9361.15 -2.11 5047 475.44 2122 109.94 10280.70 2671.00
532868 DLF A1 2.00 167.45 168.00 174.10 165.05 172.15 2.81 937648 1590.82 8634 -39.85 266.65 114.50
505526 Dolat Inv. B 1.00 47.15 48.45 48.45 47.10 47.60 0.95 4812 2.29 137 10.06 84.00 27.45
541403 Dollar Inds. B 2.00 135.00 135.65 138.15 134.30 135.30 0.22 3616 4.93 245 12.68 197.35 94.00
526504 Dolphin Medi XT 10.00 1.21 1.25 1.25 1.15 1.15 -4.96 347 0.00 21 -6.05 1.80 0.39
512519 Donear Inds. B 2.00 24.25 25.95 25.95 24.25 25.00 3.09 3376 0.84 94 28.74 36.00 18.30
533176 DQ Entertain B 10.00 1.20 1.25 1.25 1.21 1.21 0.83 5024 0.06 5 -0.12 2.95 0.65
541299 Dr. Lalchand M 10.00 13.20 12.80 13.25 12.54 13.25 0.38 20000 2.55 5 24.09 21.75 6.75
526783 Dr.Agar.Eye X 10.00 225.15 223.00 235.15 222.00 226.00 0.38 700 1.62 17 84.96 340.95 169.20
539524 Dr.Lal PathL A1 10.00 2127.75 2061.35 2213.20 2061.35 2188.40 2.85 12811 277.43 2894 93.28 2329.80 1181.80
500124 Dr.Reddy's A1 5.00 5069.35 5088.00 5097.20 4910.35 5046.90 -0.44 38251 1926.50 3554 43.16 5514.65 2497.60
523618 Dredging Cor B 10.00 250.35 252.20 252.70 246.10 247.65 -1.08 2478 6.18 289 42.99 412.00 121.80
540799 DSP ACE1-G B 10.00 10.03 10.00 10.00 9.84 9.87 -1.60 5307 0.52 4 -- 10.60 7.98
541097 DSP Liq.ETF B 10.00 999.99 1000.01 1000.01 999.99 1000.00 0.00 1492 14.92 1101 -- 1010.00 997.30
504908 Ducan Engg X 10.00 105.00 96.45 103.55 87.00 93.50 -10.95 1535 1.48 28 24.22 137.00 67.00
534674 Ducon Infra B 1.00 3.89 3.94 3.94 3.77 3.78 -2.83 1014 0.04 12 -- 7.28 2.30
531471 Duke Offshor XT 10.00 7.65 7.67 8.00 7.27 7.27 -4.97 2201 0.17 9 -1.59 17.00 3.90
526355 Duro Pack XT 10.00 11.20 11.70 11.70 11.28 11.28 0.71 201 0.02 2 8.74 18.00 9.21
516003 Duroply Inds XT 10.00 51.35 53.00 53.90 49.00 53.85 4.87 3739 1.98 28 -1.92 59.80 20.00
517437 Dutron Poly. XT 10.00 126.80 120.50 120.50 120.50 120.50 -4.97 200 0.24 2 48.20 145.00 82.25
532610 Dwarikesh Su B 1.00 28.55 28.70 28.70 27.65 27.80 -2.63 35075 9.88 240 7.32 42.05 13.30
532365 Dynacons Sys B 10.00 41.05 41.85 43.45 39.00 41.00 -0.12 17662 7.21 336 6.40 54.60 12.65
505242 Dynamat.Tech B 10.00 663.60 671.50 676.15 660.00 665.40 0.27 590 3.93 146 33.14 1285.60 424.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540795 Dynamic Cabl B 10.00 28.20 28.00 28.00 25.75 27.00 -4.26 16217 4.29 51 7.50 42.65 15.60
524818 Dynamic Ind. X 10.00 40.50 39.65 43.40 39.65 40.05 -1.11 1365 0.57 10 174.13 63.95 27.50
517238 Dynavision XT 10.00 37.50 37.60 37.60 37.60 37.60 0.27 1000 0.38 2 3.30 54.40 27.10
532707 Dynemic Prod B 10.00 249.85 251.80 254.50 235.05 244.55 -2.12 15520 38.18 937 10.75 284.50 84.25